44,000€
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.10.2026 | 43,90 | 44,00 | 43,90 | 44,00 | 4,02% | 150,00 |
| 16.10.2026 | 42,80 | 43,20 | 42,30 | 42,30 | -1,86% | 250,00 |
| 15.10.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,70% | - |
| 14.10.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 13.10.2026 | 41,30 | 43,00 | 41,30 | 43,00 | 2,38% | 650,00 |
| 12.10.2026 | 40,30 | 42,00 | 40,30 | 42,00 | 3,45% | 250,00 |
| 09.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,27% | - |
| 08.10.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -0,25% | - |
| 07.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | - |
| 06.10.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 1,28% | - |
| 05.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 02.10.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 4,27% | - |
| 01.10.2026 | 37,90 | 37,90 | 37,50 | 37,50 | 1,35% | 150,00 |
| 30.09.2026 | 38,20 | 38,20 | 37,00 | 37,00 | -4,39% | 100,00 |
| 29.09.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 0,00% | - |
| 28.09.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 1,04% | - |
| 25.09.2026 | 38,30 | 38,30 | 38,30 | 38,30 | -0,78% | - |
| 24.09.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 23.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 22.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 21.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | - |
| 18.09.2026 | 39,10 | 39,10 | 38,70 | 38,70 | -2,03% | 300,00 |
| 17.09.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,50% | - |
| 16.09.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 1,01% | - |
| 15.09.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | - |
| 14.09.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 1,02% | - |
| 11.09.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 2,08% | - |
| 10.09.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 1,05% | - |
| 09.09.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,78% | - |
| 08.09.2026 | 37,90 | 38,40 | 37,90 | 38,40 | 1,05% | 150,00 |
| 07.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 04.09.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | - |
| 03.09.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -1,32% | - |
| 02.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 4,40% | - |
| 01.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 31.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,39% | - |
| 28.08.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,37% | - |
| 27.08.2026 | 36,10 | 36,40 | 36,10 | 36,40 | 0,00% | 6,00 |
| 26.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,41% | - |
| 25.08.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -1,58% | - |
| 24.08.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -1,30% | - |
| 21.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,50% | - |
| 20.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 19.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 18.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 1,38% | - |
| 17.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 14.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | - |
| 13.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -2,13% | - |
| 12.08.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 1,35% | - |
| 11.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 10.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | - |
| 07.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 2,51% | - |
| 06.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 05.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 04.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 03.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 8,00 |
| 31.07.2026 | 38,30 | 38,30 | 37,90 | 37,90 | 0,53% | 400,00 |
| 30.07.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 1,07% | - |
| 29.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 1,08% | - |
| 28.07.2026 | 37,00 | 37,00 | 36,90 | 36,90 | 0,54% | 165,00 |
| 27.07.2026 | 36,70 | 36,70 | 36,70 | 36,70 | -4,68% | - |
| 24.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | - |
| 23.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 22.07.2026 | 37,30 | 37,30 | 37,30 | 37,30 | 1,36% | - |
| 21.07.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 1,10% | 4,00 |
| 20.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,96% | - |
| 17.07.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 16.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | - |
| 15.07.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | - |
| 14.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 13.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,65% | - |
| 10.07.2026 | 33,80 | 33,90 | 33,80 | 33,90 | -1,45% | 3,00 |
| 09.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 08.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 07.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | - |
| 06.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 03.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 3,48% | - |
| 02.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 01.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 30.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | - |
| 29.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 26.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | - |
| 25.06.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -3,78% | - |
| 24.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 23.06.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -1,15% | - |
| 22.06.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,29% | - |
| 19.06.2026 | 33,90 | 34,60 | 33,90 | 34,60 | -0,57% | 73,00 |
| 18.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | - |
| 17.06.2026 | 35,30 | 35,50 | 35,30 | 35,50 | 0,00% | 30,00 |
| 16.06.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,66% | 100,00 |
| 15.06.2026 | 35,80 | 36,10 | 35,80 | 36,10 | -1,63% | 70,00 |
| 12.06.2026 | 36,60 | 36,70 | 36,60 | 36,70 | -1,87% | 450,00 |
| 11.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 10.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 09.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 08.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | - |
| 05.06.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 04.06.2026 | 37,30 | 37,50 | 37,30 | 37,50 | 0,81% | 70,00 |
| 03.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |